Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronics Wholesale Sector (CIX: MSECTOR753 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 3036 3036 3036 3036 0 -9.91(-0.33%)
Dec 28, 2017 3034 3051 3013 3046 0 +20.20(+0.67%)
Dec 27, 2017 3013 3034 3003 3026 0 +11.36(+0.38%)
Dec 26, 2017 3000 3036 2990 3014 0 +6.21(+0.21%)
Dec 22, 2017 3017 3025 2985 3008 0 -4.70(-0.16%)
Dec 21, 2017 2997 3026 2982 3013 0 +20.11(+0.67%)
Dec 20, 2017 2985 3007 2968 2993 0 +24.39(+0.82%)
Dec 19, 2017 2981 2999 2950 2968 0 -12.92(-0.43%)
Dec 18, 2017 2956 3004 2940 2981 0 +34.87(+1.18%)
Dec 15, 2017 2903 2966 2894 2946 0 +57.51(+1.99%)
Dec 14, 2017 2929 2941 2884 2889 0 -35.70(-1.22%)
Dec 13, 2017 2930 2954 2907 2925 0 +4.24(+0.15%)
Dec 12, 2017 2918 2940 2902 2920 0 -3.47(-0.12%)
Dec 11, 2017 2924 2944 2907 2924 0 +0.75(+0.03%)
Dec 08, 2017 2925 2946 2904 2923 0 +12.71(+0.44%)
Dec 07, 2017 2906 2933 2887 2910 0 +4.77(+0.16%)
Dec 06, 2017 2937 2945 2891 2906 0 -41.06(-1.39%)
Dec 05, 2017 2973 2991 2936 2947 0 -19.80(-0.67%)
Dec 04, 2017 2962 3027 2928 2966 0 +34.13(+1.16%)
Dec 01, 2017 2958 2971 2897 2932 0 -26.59(-0.90%)
Nov 30, 2017 2932 2980 2920 2959 0 +34.00(+1.16%)
Nov 29, 2017 2899 2950 2882 2925 0 +26.08(+0.90%)
Nov 28, 2017 2830 2906 2820 2899 0 +76.09(+2.70%)
Nov 27, 2017 2804 2832 2793 2823 0 +20.90(+0.75%)
Nov 24, 2017 2821 2831 2781 2802 0 -1.31(-0.05%)
Nov 22, 2017 2807 2844 2796 2803 0 +2.95(+0.11%)
Nov 21, 2017 2800 2819 2781 2800 0 +10.55(+0.38%)
Nov 20, 2017 2770 2796 2757 2790 0 +19.87(+0.72%)
Nov 17, 2017 2775 2799 2754 2770 0 -10.61(-0.38%)
Nov 16, 2017 2750 2801 2741 2780 0 +44.27(+1.62%)
Nov 15, 2017 2729 2762 2711 2736 0 -7.72(-0.28%)
Nov 14, 2017 2735 2760 2706 2744 0 -8.54(-0.31%)
Nov 13, 2017 2783 2800 2736 2752 0 -43.40(-1.55%)
Nov 10, 2017 2800 2864 2783 2796 0 -14.42(-0.51%)
Nov 09, 2017 2803 2840 2766 2810 0 -17.08(-0.60%)
Nov 08, 2017 2816 2855 2791 2827 0 +8.95(+0.32%)
Nov 07, 2017 2810 2833 2784 2818 0 +9.64(+0.34%)
Nov 06, 2017 2786 2827 2773 2809 0 +21.20(+0.76%)
Nov 03, 2017 2799 2823 2771 2787 0 -7.62(-0.27%)
Nov 02, 2017 2782 2807 2736 2795 0 -0.83(-0.03%)
Nov 01, 2017 2855 2861 2778 2796 0 -34.53(-1.22%)
Oct 31, 2017 2843 2866 2818 2830 0 +1.96(+0.07%)
Oct 30, 2017 2846 2872 2815 2828 0 -18.80(-0.66%)
Oct 27, 2017 2866 2884 2817 2847 0 -21.23(-0.74%)
Oct 26, 2017 2827 2903 2794 2868 0 +61.50(+2.19%)
Oct 25, 2017 2817 2844 2752 2807 0 -33.69(-1.19%)
Oct 24, 2017 2918 2941 2819 2841 0 -75.66(-2.59%)
Oct 23, 2017 2918 2944 2893 2916 0 +1.85(+0.06%)
Oct 20, 2017 2899 2938 2889 2914 0 +30.03(+1.04%)
Oct 19, 2017 2899 2911 2861 2884 0 -31.09(-1.07%)
Oct 18, 2017 2916 2953 2893 2916 0 +20.06(+0.69%)
Oct 17, 2017 2806 2917 2790 2895 0 +117.71(+4.24%)
Oct 16, 2017 2774 2792 2756 2778 0 +8.45(+0.31%)
Oct 13, 2017 2769 2791 2749 2769 0 +8.66(+0.31%)
Oct 12, 2017 2722 2769 2719 2761 0 +36.03(+1.32%)
Oct 11, 2017 2708 2734 2684 2725 0 -7.31(-0.27%)
Oct 10, 2017 2759 2776 2724 2732 0 -14.87(-0.54%)
Oct 09, 2017 2763 2777 2738 2747 0 -15.20(-0.55%)
Oct 06, 2017 2772 2793 2752 2762 0 -19.29(-0.69%)
Oct 05, 2017 2777 2797 2761 2781 0 +8.16(+0.29%)
Oct 04, 2017 2785 2796 2755 2773 0 -12.71(-0.46%)
Oct 03, 2017 2776 2791 2755 2786 0 +12.52(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.